Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 1206 | 1228 | 1203 | 1206 | 502,400 | +8.80(+0.73%) |
Mar 30, 2009 | 1240 | 1245 | 1196 | 1197 | 524,800 | -40.05(-3.24%) |
Mar 27, 2009 | 1249 | 1257 | 1234 | 1238 | 701,600 | -6.29(-0.51%) |
Mar 26, 2009 | 1227 | 1244 | 1216 | 1244 | 586,600 | +14.78(+1.20%) |
Mar 25, 2009 | 1216 | 1229 | 1211 | 1229 | 494,400 | +7.32(+0.60%) |
Mar 24, 2009 | 1226 | 1226 | 1205 | 1222 | 512,200 | +22.20(+1.85%) |
Mar 23, 2009 | 1180 | 1201 | 1179 | 1200 | 461,200 | +28.56(+2.44%) |
Mar 20, 2009 | 1165 | 1180 | 1164 | 1171 | 374,600 | +9.13(+0.79%) |
Mar 19, 2009 | 1180 | 1187 | 1158 | 1162 | 532,400 | -8.14(-0.70%) |
Mar 18, 2009 | 1177 | 1177 | 1157 | 1170 | 520,000 | +6.07(+0.52%) |
Mar 17, 2009 | 1140 | 1167 | 1133 | 1164 | 726,600 | +38.42(+3.41%) |
Mar 16, 2009 | 1126 | 1143 | 1119 | 1125 | 436,000 | -0.57(-0.05%) |
Mar 13, 2009 | 1137 | 1148 | 1125 | 1126 | 506,200 | -2.36(-0.21%) |
Mar 12, 2009 | 1127 | 1132 | 1108 | 1128 | 536,800 | +0.88(+0.08%) |
Mar 11, 2009 | 1123 | 1128 | 1118 | 1128 | 574,200 | +35.31(+3.23%) |
Mar 10, 2009 | 1061 | 1097 | 1061 | 1092 | 614,000 | +20.47(+1.91%) |
Mar 09, 2009 | 1069 | 1077 | 1052 | 1072 | 457,800 | +16.70(+1.58%) |
Mar 07, 2009 | 1036 | 1059 | 1036 | 1055 | 465,600 | -3.15(-0.30%) |
Mar 06, 2009 | 1068 | 1075 | 1051 | 1058 | 509,800 | -1.08(-0.10%) |
Mar 05, 2009 | 1019 | 1063 | 1009 | 1059 | 490,800 | +33.69(+3.29%) |
Mar 04, 2009 | 993.85 | 1029 | 992.69 | 1026 | 543,400 | +6.76(+0.66%) |
Mar 03, 2009 | 1044 | 1044 | 1011 | 1019 | 413,800 | +0.00(+0.00%) |
Mar 02, 2009 | 1044 | 1044 | 1011 | 1019 | 0 | -44.22(-4.16%) |
Feb 28, 2009 | 1057 | 1077 | 1048 | 1063 | 498,200 | +8.24(+0.78%) |
Feb 27, 2009 | 1078 | 1100 | 1037 | 1055 | 575,000 | -12.29(-1.15%) |
Feb 26, 2009 | 1095 | 1096 | 1062 | 1067 | 735,200 | +3.20(+0.30%) |
Feb 25, 2009 | 1062 | 1072 | 1056 | 1064 | 576,200 | -35.67(-3.24%) |
Feb 24, 2009 | 1059 | 1100 | 1052 | 1100 | 396,000 | +0.00(+0.00%) |
Feb 23, 2009 | 1059 | 1100 | 1052 | 1100 | 0 | +33.60(+3.15%) |
Feb 21, 2009 | 1095 | 1102 | 1056 | 1066 | 587,400 | -41.15(-3.72%) |
Feb 20, 2009 | 1110 | 1121 | 1093 | 1107 | 641,400 | -6.09(-0.55%) |
Feb 19, 2009 | 1111 | 1121 | 1096 | 1113 | 598,200 | -14.00(-1.24%) |
Feb 18, 2009 | 1167 | 1167 | 1121 | 1127 | 546,200 | -48.28(-4.11%) |
Feb 17, 2009 | 1184 | 1200 | 1175 | 1175 | 509,400 | +0.00(+0.00%) |
Feb 16, 2009 | 1184 | 1200 | 1175 | 1175 | 0 | -16.97(-1.42%) |
Feb 14, 2009 | 1180 | 1192 | 1165 | 1192 | 574,800 | +12.60(+1.07%) |
Feb 13, 2009 | 1184 | 1187 | 1163 | 1180 | 488,000 | -10.34(-0.87%) |
Feb 12, 2009 | 1168 | 1194 | 1163 | 1190 | 469,600 | -8.69(-0.72%) |
Feb 11, 2009 | 1215 | 1220 | 1186 | 1199 | 468,400 | -3.82(-0.32%) |
Feb 10, 2009 | 1224 | 1228 | 1200 | 1203 | 475,600 | +0.00(+0.00%) |
Feb 09, 2009 | 1224 | 1228 | 1200 | 1203 | 0 | -7.57(-0.63%) |
Feb 07, 2009 | 1199 | 1210 | 1191 | 1210 | 570,600 | +32.38(+2.75%) |
Feb 06, 2009 | 1187 | 1207 | 1178 | 1178 | 463,400 | -17.49(-1.46%) |
Feb 05, 2009 | 1183 | 1196 | 1176 | 1195 | 450,000 | +32.17(+2.77%) |
Feb 04, 2009 | 1153 | 1174 | 1138 | 1163 | 347,600 | +16.25(+1.42%) |
Feb 03, 2009 | 1146 | 1171 | 1136 | 1147 | 374,400 | +0.00(+0.00%) |
Feb 02, 2009 | 1146 | 1171 | 1136 | 1147 | 0 | -15.16(-1.30%) |
Jan 31, 2009 | 1148 | 1164 | 1145 | 1162 | 377,000 | -4.45(-0.38%) |
Jan 30, 2009 | 1166 | 1179 | 1161 | 1167 | 384,600 | +8.58(+0.74%) |
Jan 29, 2009 | 1123 | 1160 | 1122 | 1158 | 345,200 | +0.00(+0.00%) |
Jan 28, 2009 | 1123 | 1160 | 1122 | 1158 | 0 | +64.58(+5.91%) |
Jan 27, 2009 | 1093 | 1093 | 1093 | 1093 | 0 | +0.00(+0.00%) |
Jan 26, 2009 | 1093 | 1093 | 1093 | 1093 | 0 | +0.00(+0.00%) |
Jan 24, 2009 | 1105 | 1105 | 1088 | 1093 | 268,000 | -22.83(-2.05%) |
Jan 23, 2009 | 1125 | 1127 | 1107 | 1116 | 346,800 | +12.62(+1.14%) |
Jan 22, 2009 | 1087 | 1118 | 1086 | 1104 | 334,400 | -23.20(-2.06%) |
Jan 21, 2009 | 1136 | 1136 | 1115 | 1127 | 319,200 | -23.84(-2.07%) |
Jan 20, 2009 | 1146 | 1160 | 1141 | 1151 | 370,000 | +0.00(+0.00%) |
Jan 19, 2009 | 1146 | 1160 | 1141 | 1151 | 0 | +15.45(+1.36%) |
Jan 17, 2009 | 1121 | 1136 | 1110 | 1135 | 335,600 | +23.86(+2.15%) |
Jan 16, 2009 | 1138 | 1145 | 1108 | 1111 | 366,200 | -71.34(-6.03%) |
Jan 15, 2009 | 1161 | 1185 | 1152 | 1183 | 358,600 | +14.97(+1.28%) |
Jan 14, 2009 | 1148 | 1168 | 1134 | 1168 | 381,200 | +10.96(+0.95%) |
Jan 13, 2009 | 1171 | 1177 | 1150 | 1157 | 352,600 | +0.00(+0.00%) |
Jan 12, 2009 | 1171 | 1177 | 1150 | 1157 | 0 | -24.21(-2.05%) |
Jan 10, 2009 | 1214 | 1221 | 1179 | 1181 | 443,200 | -24.74(-2.05%) |
Jan 09, 2009 | 1213 | 1218 | 1195 | 1206 | 472,200 | -22.47(-1.83%) |
Jan 08, 2009 | 1199 | 1229 | 1195 | 1228 | 568,400 | +33.89(+2.84%) |
Jan 07, 2009 | 1184 | 1204 | 1180 | 1194 | 444,000 | +20.71(+1.76%) |
Jan 06, 2009 | 1181 | 1185 | 1167 | 1174 | 414,600 | +0.00(+0.00%) |
Jan 05, 2009 | 1181 | 1185 | 1167 | 1174 | 0 | +16.17(+1.40%) |
Jan 03, 2009 | 1133 | 1157 | 1119 | 1157 | 340,600 | +0.00(+0.00%) |
Jan 02, 2009 | 1133 | 1157 | 1119 | 1157 | 0 | +32.93(+2.93%) |